Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 50.25 | 50.28 | 49.73 | 49.93 | 3,597,924 | -0.03(-0.06%) |
Jan 30, 2012 | 49.77 | 50.02 | 49.51 | 49.96 | 3,394,453 | -0.27(-0.54%) |
Jan 27, 2012 | 49.96 | 50.33 | 49.96 | 50.24 | 2,265,847 | -0.03(-0.06%) |
Jan 26, 2012 | 50.77 | 50.85 | 50.05 | 50.27 | 3,143,007 | -0.32(-0.63%) |
Jan 25, 2012 | 50.14 | 50.70 | 49.89 | 50.58 | 4,236,243 | +0.30(+0.59%) |
Jan 24, 2012 | 50.08 | 50.32 | 49.94 | 50.29 | 4,224,507 | -0.11(-0.21%) |
Jan 23, 2012 | 50.40 | 50.71 | 50.20 | 50.39 | 2,680,626 | -0.03(-0.06%) |
Jan 20, 2012 | 50.24 | 50.44 | 50.17 | 50.42 | 1,724,126 | +0.06(+0.12%) |
Jan 19, 2012 | 50.31 | 50.39 | 50.11 | 50.36 | 2,660,589 | +0.21(+0.42%) |
Jan 18, 2012 | 49.55 | 50.17 | 49.44 | 50.15 | 2,394,280 | +0.58(+1.16%) |
Jan 17, 2012 | 49.92 | 50.04 | 49.45 | 49.58 | 3,585,470 | +0.00(+0.00%) |
Jan 13, 2012 | 49.47 | 49.58 | 49.06 | 49.58 | 2,256,645 | -0.27(-0.53%) |
Jan 12, 2012 | 49.88 | 49.94 | 49.47 | 49.84 | 2,147,886 | +0.09(+0.18%) |
Jan 11, 2012 | 49.44 | 49.78 | 49.38 | 49.75 | 5,022,904 | +0.14(+0.29%) |
Jan 10, 2012 | 49.64 | 49.75 | 49.53 | 49.61 | 2,382,259 | +0.50(+1.02%) |
Jan 09, 2012 | 49.08 | 49.18 | 48.85 | 49.11 | 2,940,411 | +0.16(+0.33%) |
Jan 06, 2012 | 49.11 | 49.15 | 48.75 | 48.95 | 7,410,082 | -0.14(-0.28%) |
Jan 05, 2012 | 48.63 | 49.14 | 48.32 | 49.08 | 2,297,464 | +0.21(+0.43%) |
Jan 04, 2012 | 48.74 | 48.93 | 48.52 | 48.87 | 2,336,226 | +0.78(+1.62%) |
Dec 30, 2011 | 48.26 | 48.33 | 48.09 | 48.09 | 2,000,249 | -0.23(-0.47%) |
Dec 29, 2011 | 47.99 | 48.36 | 47.93 | 48.32 | 4,460,733 | +0.48(+1.00%) |
Dec 28, 2011 | 48.45 | 48.45 | 47.75 | 47.84 | 4,782,401 | -0.61(-1.27%) |
Dec 27, 2011 | 48.38 | 48.58 | 48.29 | 48.45 | 2,457,348 | +0.02(+0.03%) |
Dec 23, 2011 | 48.22 | 48.44 | 48.10 | 48.44 | 2,728,570 | +0.97(+2.05%) |
Dec 21, 2011 | 47.17 | 47.55 | 46.91 | 47.47 | 3,221,055 | +0.34(+0.72%) |
Dec 20, 2011 | 46.47 | 47.23 | 46.44 | 47.13 | 4,380,064 | +1.38(+3.03%) |
Dec 19, 2011 | 46.49 | 46.60 | 45.64 | 45.74 | 3,660,703 | -0.64(-1.38%) |
Dec 16, 2011 | 46.52 | 46.81 | 46.23 | 46.38 | 3,331,652 | +0.16(+0.34%) |
Dec 15, 2011 | 46.44 | 46.58 | 46.11 | 46.23 | 3,792,734 | +0.25(+0.54%) |
Dec 14, 2011 | 46.05 | 46.42 | 45.90 | 45.98 | 2,838,311 | -0.38(-0.83%) |
Dec 13, 2011 | 47.06 | 47.33 | 46.13 | 46.36 | 2,997,353 | -0.44(-0.93%) |
Dec 12, 2011 | 47.08 | 47.09 | 46.41 | 46.80 | 2,442,636 | -0.75(-1.58%) |
Dec 09, 2011 | 46.99 | 47.69 | 46.92 | 47.55 | 2,384,505 | +0.80(+1.71%) |
Dec 08, 2011 | 47.64 | 47.69 | 46.62 | 46.75 | 3,860,741 | -1.22(-2.54%) |
Dec 07, 2011 | 47.56 | 48.16 | 47.23 | 47.97 | 2,790,266 | +0.27(+0.57%) |
Dec 06, 2011 | 47.57 | 47.99 | 47.39 | 47.70 | 2,155,838 | +0.08(+0.17%) |
Dec 05, 2011 | 47.81 | 48.02 | 47.30 | 47.62 | 2,628,258 | +0.55(+1.17%) |
Dec 02, 2011 | 47.39 | 47.68 | 47.02 | 47.07 | 2,541,550 | +0.09(+0.19%) |
Dec 01, 2011 | 47.07 | 47.24 | 46.77 | 46.98 | 2,747,252 | -0.14(-0.29%) |
Nov 30, 2011 | 46.41 | 47.19 | 46.32 | 47.11 | 2,652,592 | +2.02(+4.49%) |
Nov 29, 2011 | 45.07 | 45.36 | 44.86 | 45.09 | 2,784,551 | +0.16(+0.35%) |
Nov 28, 2011 | 44.98 | 45.15 | 44.58 | 44.93 | 2,535,978 | +1.23(+2.82%) |
Nov 25, 2011 | 43.67 | 44.21 | 43.62 | 43.70 | 917,105 | -0.01(-0.02%) |
Nov 23, 2011 | 44.29 | 44.34 | 43.71 | 43.71 | 2,788,735 | -1.02(-2.29%) |
Nov 22, 2011 | 44.92 | 45.13 | 44.54 | 44.73 | 4,329,569 | -0.29(-0.65%) |
Nov 21, 2011 | 45.25 | 45.31 | 44.71 | 45.02 | 2,276,013 | -0.89(-1.93%) |
Nov 18, 2011 | 46.05 | 46.21 | 45.75 | 45.91 | 3,320,528 | -0.01(-0.02%) |
Nov 17, 2011 | 46.53 | 46.68 | 45.61 | 45.92 | 3,529,673 | -0.66(-1.42%) |
Nov 16, 2011 | 46.84 | 47.46 | 46.53 | 46.58 | 1,709,397 | -0.80(-1.70%) |
Nov 15, 2011 | 47.05 | 47.63 | 46.89 | 47.38 | 1,670,834 | +0.18(+0.38%) |
Nov 14, 2011 | 47.54 | 47.59 | 47.00 | 47.20 | 1,549,099 | -0.56(-1.18%) |
Nov 11, 2011 | 47.47 | 47.96 | 47.44 | 47.77 | 1,356,392 | +0.90(+1.91%) |
Nov 10, 2011 | 46.99 | 47.11 | 46.43 | 46.87 | 1,699,947 | +0.50(+1.07%) |
Nov 09, 2011 | 47.13 | 47.28 | 46.29 | 46.38 | 2,819,550 | -1.85(-3.84%) |
Nov 08, 2011 | 47.88 | 48.29 | 47.36 | 48.23 | 2,218,015 | +0.65(+1.36%) |
Nov 07, 2011 | 47.26 | 47.65 | 46.84 | 47.58 | 1,772,552 | +0.30(+0.64%) |
Nov 04, 2011 | 47.21 | 47.37 | 46.71 | 47.28 | 2,260,130 | -0.32(-0.68%) |
Nov 03, 2011 | 47.34 | 47.71 | 46.56 | 47.60 | 2,425,550 | +0.80(+1.72%) |
Nov 02, 2011 | 46.65 | 46.95 | 46.29 | 46.80 | 3,272,597 | +0.84(+1.83%) |